Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-06-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $83.65 | $180.44 | 294,900 | — | — |
| 2009-12-30 | $84.90 | $183.13 | 337,100 | — | — |
| 2009-12-29 | $85.36 | $181.90 | 461,900 | — | — |
| 2009-12-28 | $87.02 | $185.44 | 578,000 | — | — |
| 2009-12-24 | $87.34 | $186.12 | 192,700 | — | — |
| 2009-12-23 | $86.44 | $184.20 | 572,300 | — | — |
| 2009-12-22 | $86.52 | $184.37 | 459,000 | — | — |
| 2009-12-21 | $85.63 | $182.48 | 314,700 | — | — |
| 2009-12-18 | $84.80 | $180.71 | 597,000 | — | — |
| 2009-12-17 | $83.90 | $178.79 | 300,300 | — | — |
| 2009-12-16 | $84.77 | $180.64 | 294,500 | — | — |
| 2009-12-15 | $84.87 | $180.86 | 571,200 | — | — |
| 2009-12-14 | $84.23 | $179.49 | 534,200 | — | — |
| 2009-12-11 | $83.30 | $177.51 | 543,800 | — | — |
| 2009-12-10 | $81.98 | $174.70 | 324,300 | — | — |
| 2009-12-09 | $81.45 | $173.57 | 354,100 | — | — |
| 2009-12-08 | $81.29 | $173.23 | 233,600 | — | — |
| 2009-12-07 | $81.22 | $173.08 | 415,500 | — | — |
| 2009-12-04 | $82.70 | $176.23 | 438,400 | — | — |
| 2009-12-03 | $81.18 | $172.99 | 393,500 | — | — |
| 2009-12-02 | $82.85 | $176.55 | 748,300 | — | — |
| 2009-12-01 | $81.36 | $173.38 | 678,800 | — | — |
| 2009-11-30 | $79.75 | $169.95 | 858,200 | — | — |
| 2009-11-27 | $76.01 | $161.98 | 258,800 | — | — |
| 2009-11-25 | $78.25 | $166.75 | 404,900 | — | — |
| 2009-11-24 | $77.61 | $165.39 | 882,900 | — | — |
| 2009-11-23 | $79.44 | $169.29 | 425,300 | — | — |
| 2009-11-20 | $78.06 | $166.35 | 290,800 | — | — |
| 2009-11-19 | $79.12 | $168.60 | 494,200 | — | — |
| 2009-11-18 | $81.02 | $172.65 | 696,500 | — | — |
| 2009-11-17 | $80.47 | $171.48 | 512,600 | — | — |
| 2009-11-16 | $83.21 | $177.32 | 330,400 | — | — |
| 2009-11-13 | $81.56 | $173.80 | 400,200 | — | — |
| 2009-11-12 | $81.42 | $173.51 | 277,400 | — | — |
| 2009-11-11 | $81.94 | $174.61 | 350,700 | — | — |
| 2009-11-10 | $80.39 | $171.31 | 449,400 | — | — |
| 2009-11-09 | $79.67 | $169.78 | 799,700 | — | — |
| 2009-11-06 | $77.32 | $164.77 | 396,200 | — | — |
| 2009-11-05 | $78.94 | $168.22 | 485,600 | — | — |
| 2009-11-04 | $77.50 | $165.15 | 1,087,600 | — | — |
| 2009-11-03 | $76.80 | $163.66 | 559,500 | — | — |
| 2009-11-02 | $75.86 | $161.66 | 434,500 | — | — |
| 2009-10-30 | $75.18 | $160.21 | 766,800 | — | — |
| 2009-10-29 | $77.35 | $164.83 | 559,800 | — | — |
| 2009-10-28 | $75.46 | $160.81 | 458,200 | — | — |
| 2009-10-27 | $77.55 | $165.26 | 487,900 | — | — |
| 2009-10-26 | $77.17 | $164.45 | 488,500 | — | — |
| 2009-10-23 | $76.97 | $164.02 | 334,200 | — | — |
| 2009-10-22 | $77.69 | $165.56 | 436,800 | — | — |
| 2009-10-21 | $75.72 | $161.36 | 472,700 | — | — |
| 2009-10-20 | $77.60 | $165.37 | 440,900 | — | — |
| 2009-10-19 | $80.03 | $170.54 | 537,300 | — | — |
| 2009-10-16 | $77.59 | $165.34 | 410,400 | — | — |
| 2009-10-15 | $78.88 | $168.09 | 457,400 | — | — |
| 2009-10-14 | $80.29 | $171.10 | 659,700 | — | — |
| 2009-10-13 | $77.56 | $165.28 | 330,700 | — | — |
| 2009-10-12 | $77.94 | $166.09 | 349,500 | — | — |
| 2009-10-09 | $78.66 | $167.62 | 390,000 | — | — |
| 2009-10-08 | $77.85 | $165.90 | 414,100 | — | — |
| 2009-10-07 | $75.73 | $161.38 | 268,700 | — | — |
| 2009-10-06 | $75.82 | $161.57 | 333,300 | — | — |
| 2009-10-05 | $76.69 | $163.43 | 315,000 | — | — |
| 2009-10-02 | $74.83 | $159.46 | 674,500 | — | — |
| 2009-10-01 | $75.70 | $161.32 | 654,400 | — | — |
| 2009-09-30 | $79.58 | $169.58 | 494,700 | — | — |
| 2009-09-29 | $80.47 | $171.48 | 325,900 | — | — |
| 2009-09-28 | $81.75 | $174.21 | 405,400 | — | — |
| 2009-09-25 | $80.60 | $169.56 | 326,700 | — | — |
| 2009-09-24 | $81.15 | $170.72 | 521,200 | — | — |
| 2009-09-23 | $82.66 | $173.90 | 573,200 | — | — |
| 2009-09-22 | $86.06 | $181.05 | 427,700 | — | — |
| 2009-09-21 | $84.24 | $177.22 | 655,800 | — | — |
| 2009-09-18 | $84.32 | $177.39 | 1,101,500 | — | — |
| 2009-09-17 | $82.97 | $174.55 | 538,800 | — | — |
| 2009-09-16 | $83.09 | $174.80 | 1,322,100 | — | — |
| 2009-09-15 | $77.65 | $163.36 | 711,000 | — | — |
| 2009-09-14 | $76.16 | $160.22 | 457,000 | — | — |
| 2009-09-11 | $74.89 | $157.55 | 341,400 | — | — |
| 2009-09-10 | $75.47 | $158.77 | 428,200 | — | — |
| 2009-09-09 | $75.39 | $158.60 | 752,600 | — | — |
| 2009-09-08 | $74.16 | $156.02 | 408,800 | — | — |
| 2009-09-04 | $72.13 | $151.74 | 662,100 | — | — |
| 2009-09-03 | $70.86 | $149.07 | 613,200 | — | — |
| 2009-09-02 | $70.11 | $147.50 | 805,600 | — | — |
| 2009-09-01 | $72.27 | $152.04 | 788,200 | — | — |
| 2009-08-31 | $74.61 | $156.96 | 556,500 | — | — |
| 2009-08-28 | $74.12 | $155.93 | 479,200 | — | — |
| 2009-08-27 | $74.57 | $156.88 | 557,100 | — | — |
| 2009-08-26 | $73.91 | $155.49 | 571,200 | — | — |
| 2009-08-25 | $74.08 | $155.85 | 716,200 | — | — |
| 2009-08-24 | $73.57 | $154.77 | 748,800 | — | — |
| 2009-08-21 | $73.47 | $154.56 | 606,200 | — | — |
| 2009-08-20 | $72.48 | $152.48 | 786,900 | — | — |
| 2009-08-19 | $71.13 | $149.64 | 521,600 | — | — |
| 2009-08-18 | $71.49 | $150.40 | 744,500 | — | — |
| 2009-08-17 | $70.04 | $147.35 | 1,062,800 | — | — |
| 2009-08-14 | $73.12 | $153.83 | 416,500 | — | — |
| 2009-08-13 | $73.47 | $154.56 | 344,400 | — | — |
| 2009-08-12 | $73.16 | $153.91 | 585,800 | — | — |
| 2009-08-11 | $73.12 | $153.83 | 1,076,400 | — | — |
| 2009-08-10 | $73.14 | $153.87 | 1,233,800 | — | — |
| 2009-08-07 | $75.16 | $158.12 | 1,659,500 | — | — |
| 2009-08-06 | $72.53 | $152.59 | 2,912,800 | — | — |
| 2009-08-05 | $72.41 | $152.33 | 1,273,000 | — | — |
| 2009-08-04 | $70.34 | $147.98 | 1,548,300 | — | — |
| 2009-08-03 | $65.50 | $137.80 | 628,300 | — | — |
| 2009-07-31 | $65.01 | $136.77 | 813,800 | — | — |
| 2009-07-30 | $66.38 | $139.65 | 762,500 | — | — |
| 2009-07-29 | $64.81 | $136.35 | 732,100 | — | — |
| 2009-07-28 | $65.67 | $138.15 | 898,400 | — | — |
| 2009-07-27 | $65.16 | $137.08 | 667,700 | — | — |
| 2009-07-24 | $63.39 | $133.36 | 622,400 | — | — |
| 2009-07-23 | $61.75 | $129.91 | 879,900 | — | — |
| 2009-07-22 | $60.12 | $126.48 | 371,400 | — | — |
| 2009-07-21 | $60.42 | $127.11 | 627,400 | — | — |
| 2009-07-20 | $61.56 | $129.51 | 716,000 | — | — |
| 2009-07-17 | $59.69 | $125.57 | 615,800 | — | — |
| 2009-07-16 | $61.33 | $129.02 | 793,900 | — | — |
| 2009-07-15 | $60.98 | $128.29 | 768,100 | — | — |
| 2009-07-14 | $59.38 | $124.92 | 379,600 | — | — |
| 2009-07-13 | $59.33 | $124.82 | 776,900 | — | — |
| 2009-07-10 | $57.05 | $120.02 | 666,700 | — | — |
| 2009-07-09 | $57.85 | $121.70 | 893,300 | — | — |
| 2009-07-08 | $58.69 | $123.47 | 1,308,100 | — | — |
| 2009-07-07 | $59.89 | $125.99 | 552,800 | — | — |
| 2009-07-06 | $62.42 | $131.32 | 665,600 | — | — |
| 2009-07-02 | $59.21 | $124.56 | 698,500 | — | — |
| 2009-07-01 | $62.63 | $131.76 | 405,200 | — | — |
| 2009-06-30 | $62.23 | $130.92 | 731,200 | — | — |
| 2009-06-29 | $62.11 | $130.67 | 476,800 | — | — |
| 2009-06-26 | $61.59 | $129.57 | 841,800 | — | — |
| 2009-06-25 | $62.68 | $129.70 | 763,800 | — | — |
| 2009-06-24 | $63.64 | $131.68 | 671,400 | — | — |
| 2009-06-23 | $62.72 | $129.78 | 1,177,200 | — | — |
| 2009-06-22 | $61.52 | $127.30 | 722,000 | — | — |
| 2009-06-19 | $63.38 | $131.15 | 653,000 | — | — |
| 2009-06-18 | $63.90 | $132.22 | 577,500 | — | — |
| 2009-06-17 | $62.77 | $129.88 | 685,200 | — | — |
| 2009-06-16 | $63.07 | $130.50 | 526,700 | — | — |
| 2009-06-15 | $63.29 | $130.96 | 1,001,800 | — | — |
| 2009-06-12 | $65.91 | $136.38 | 771,400 | — | — |
| 2009-06-11 | $63.82 | $132.06 | 917,900 | — | — |
| 2009-06-10 | $66.14 | $136.86 | 919,400 | — | — |
| 2009-06-09 | $66.88 | $138.39 | 794,100 | — | — |
| 2009-06-08 | $67.13 | $138.91 | 726,300 | — | — |
| 2009-06-05 | $68.06 | $140.83 | 746,800 | — | — |
| 2009-06-04 | $68.86 | $142.48 | 1,259,600 | — | — |
| 2009-06-03 | $69.23 | $143.25 | 672,400 | — | — |
| 2009-06-02 | $68.12 | $140.95 | 836,300 | — | — |
| 2009-06-01 | $69.23 | $143.25 | 1,268,400 | — | — |
| 2009-05-29 | $68.09 | $140.89 | 1,046,800 | — | — |
| 2009-05-28 | $66.12 | $136.82 | 943,900 | — | — |
| 2009-05-27 | $64.75 | $133.98 | 1,193,500 | — | — |
| 2009-05-26 | $66.59 | $137.79 | 1,148,300 | — | — |
| 2009-05-22 | $62.28 | $128.87 | 604,300 | — | — |
| 2009-05-21 | $63.56 | $131.52 | 729,800 | — | — |
| 2009-05-20 | $62.89 | $130.13 | 988,500 | — | — |
| 2009-05-19 | $63.69 | $131.79 | 1,030,300 | — | — |
| 2009-05-18 | $65.88 | $136.32 | 1,496,300 | — | — |
| 2009-05-15 | $62.44 | $129.20 | 1,057,800 | — | — |
| 2009-05-14 | $63.70 | $131.81 | 1,136,700 | — | — |
| 2009-05-13 | $62.05 | $128.39 | 1,344,200 | — | — |
| 2009-05-12 | $65.30 | $135.12 | 1,149,600 | — | — |
| 2009-05-11 | $65.01 | $134.52 | 1,414,600 | — | — |
| 2009-05-08 | $67.66 | $140.00 | 2,081,400 | — | — |
| 2009-05-07 | $64.28 | $133.01 | 1,787,700 | — | — |
| 2009-05-06 | $67.66 | $140.00 | 1,714,200 | — | — |
| 2009-05-05 | $63.58 | $131.56 | 1,348,400 | — | — |
| 2009-05-04 | $66.10 | $136.77 | 1,842,300 | — | — |
| 2009-05-01 | $61.90 | $128.08 | 1,703,900 | — | — |
| 2009-04-30 | $63.49 | $131.37 | 1,840,600 | — | — |
| 2009-04-29 | $67.02 | $138.68 | 1,598,200 | — | — |
| 2009-04-28 | $63.41 | $131.21 | 1,291,200 | — | — |
| 2009-04-27 | $63.14 | $130.65 | 1,400,800 | — | — |
| 2009-04-24 | $67.71 | $140.11 | 1,496,200 | — | — |
| 2009-04-23 | $64.65 | $133.77 | 1,369,300 | — | — |
| 2009-04-22 | $62.95 | $130.26 | 1,837,200 | — | — |
| 2009-04-21 | $64.70 | $133.88 | 2,138,700 | — | — |
| 2009-04-20 | $60.89 | $125.99 | 1,607,400 | — | — |
| 2009-04-17 | $67.03 | $138.70 | 1,970,200 | — | — |
| 2009-04-16 | $67.28 | $139.22 | 1,778,000 | — | — |
| 2009-04-15 | $65.53 | $135.59 | 1,892,700 | — | — |
| 2009-04-14 | $61.81 | $127.90 | 1,720,800 | — | — |
| 2009-04-13 | $68.14 | $141.00 | 1,494,600 | — | — |
| 2009-04-09 | $70.00 | $144.84 | 2,013,900 | — | — |
| 2009-04-08 | $63.68 | $131.77 | 862,800 | — | — |
| 2009-04-07 | $62.67 | $129.68 | 1,271,700 | — | — |
| 2009-04-06 | $68.47 | $141.68 | 1,363,900 | — | — |
| 2009-04-03 | $68.52 | $141.78 | 1,332,300 | — | — |
| 2009-04-02 | $63.94 | $132.30 | 1,682,600 | — | — |
| 2009-04-01 | $58.48 | $121.01 | 1,519,400 | — | — |
| 2009-03-31 | $57.34 | $118.65 | 1,361,700 | — | — |
| 2009-03-30 | $54.85 | $113.50 | 1,182,900 | — | — |
| 2009-03-27 | $57.74 | $119.48 | 932,700 | — | — |
| 2009-03-26 | $61.24 | $124.59 | 1,183,800 | — | — |
| 2009-03-25 | $60.98 | $124.06 | 997,500 | — | — |
| 2009-03-24 | $60.25 | $122.57 | 1,418,100 | — | — |
| 2009-03-23 | $64.91 | $132.05 | 1,612,400 | — | — |
| 2009-03-20 | $56.54 | $115.02 | 2,048,100 | — | — |
| 2009-03-19 | $61.50 | $125.12 | 1,357,000 | — | — |
| 2009-03-18 | $66.54 | $135.37 | 1,639,300 | — | — |
| 2009-03-17 | $66.16 | $134.60 | 1,220,800 | — | — |
| 2009-03-16 | $61.04 | $124.18 | 1,000,200 | — | — |
| 2009-03-13 | $65.76 | $133.78 | 1,018,100 | — | — |
| 2009-03-12 | $66.67 | $135.63 | 1,269,100 | — | — |
| 2009-03-11 | $63.16 | $128.49 | 2,185,100 | — | — |
| 2009-03-10 | $63.00 | $128.17 | 1,858,100 | — | — |
| 2009-03-09 | $56.32 | $114.58 | 1,133,900 | — | — |
| 2009-03-06 | $55.19 | $112.28 | 1,824,500 | — | — |
| 2009-03-05 | $54.41 | $110.69 | 1,208,700 | — | — |
| 2009-03-04 | $56.49 | $114.92 | 1,306,900 | — | — |
| 2009-03-03 | $53.78 | $109.41 | 1,309,400 | — | — |
| 2009-03-02 | $50.76 | $103.27 | 1,370,300 | — | — |
| 2009-02-27 | $54.40 | $110.67 | 1,331,200 | — | — |
| 2009-02-26 | $53.95 | $109.76 | 1,218,400 | — | — |
| 2009-02-25 | $56.09 | $114.11 | 1,916,400 | — | — |
| 2009-02-24 | $56.29 | $114.52 | 1,433,200 | — | — |
| 2009-02-23 | $53.05 | $107.92 | 1,589,900 | — | — |
| 2009-02-20 | $55.17 | $112.24 | 1,754,300 | — | — |
| 2009-02-19 | $51.15 | $104.06 | 1,372,700 | — | — |
| 2009-02-18 | $52.75 | $107.31 | 1,276,400 | — | — |
| 2009-02-17 | $52.16 | $106.11 | 1,499,700 | — | — |
| 2009-02-13 | $54.60 | $111.08 | 1,367,500 | — | — |
| 2009-02-12 | $57.06 | $116.08 | 1,080,800 | — | — |
| 2009-02-11 | $58.90 | $119.83 | 1,460,000 | — | — |
| 2009-02-10 | $57.88 | $117.75 | 1,929,400 | — | — |
| 2009-02-09 | $61.47 | $125.05 | 1,301,000 | — | — |
| 2009-02-06 | $58.98 | $119.99 | 2,034,000 | — | — |
| 2009-02-05 | $56.14 | $114.21 | 2,318,400 | — | — |
| 2009-02-04 | $61.74 | $125.60 | 1,244,500 | — | — |
| 2009-02-03 | $63.08 | $128.33 | 988,000 | — | — |
| 2009-02-02 | $65.47 | $133.19 | 1,122,200 | — | — |
| 2009-01-30 | $66.05 | $134.37 | 1,133,800 | — | — |
| 2009-01-29 | $68.80 | $139.97 | 1,136,100 | — | — |
| 2009-01-28 | $71.89 | $146.25 | 1,250,300 | — | — |
| 2009-01-27 | $68.15 | $138.64 | 570,100 | — | — |
| 2009-01-26 | $66.61 | $135.51 | 902,200 | — | — |
| 2009-01-23 | $67.00 | $136.30 | 1,322,400 | — | — |
| 2009-01-22 | $65.50 | $133.25 | 1,181,500 | — | — |
| 2009-01-21 | $69.94 | $142.29 | 1,080,300 | — | — |
| 2009-01-20 | $65.72 | $133.70 | 1,270,600 | — | — |
| 2009-01-16 | $71.16 | $144.77 | 1,296,000 | — | — |
| 2009-01-15 | $67.95 | $138.24 | 1,301,200 | — | — |
| 2009-01-14 | $64.08 | $130.36 | 1,301,400 | — | — |
| 2009-01-13 | $65.69 | $133.64 | 823,100 | — | — |
| 2009-01-12 | $63.11 | $128.39 | 1,193,300 | — | — |
| 2009-01-09 | $68.31 | $138.97 | 862,000 | — | — |
| 2009-01-08 | $72.56 | $147.62 | 890,200 | — | — |
| 2009-01-07 | $74.75 | $152.07 | 750,000 | — | — |
| 2009-01-06 | $76.28 | $155.18 | 1,111,800 | — | — |
| 2009-01-05 | $74.82 | $152.21 | 1,034,400 | — | — |
| 2009-01-02 | $74.98 | $152.54 | 654,100 | — | — |